Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pfizer
(NY:
PFE
)
27.81
+0.11 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
8.876
9.120
8.749
9.103
38,113,092
+0.20(+2.24%)
Nov 26, 2008
8.660
8.921
8.588
8.904
80,236,120
+0.07(+0.82%)
Nov 25, 2008
9.054
9.159
8.644
8.832
98,204,192
-0.06(-0.62%)
Nov 24, 2008
8.843
9.137
8.555
8.887
133,421,040
+0.21(+2.36%)
Nov 21, 2008
8.306
8.771
8.040
8.682
169,604,432
+0.68(+8.44%)
Nov 20, 2008
8.583
8.882
7.901
8.006
164,346,400
-0.62(-7.13%)
Nov 19, 2008
8.948
9.142
8.594
8.621
99,504,096
-0.40(-4.48%)
Nov 18, 2008
8.838
9.081
8.649
9.026
106,542,760
+0.21(+2.32%)
Nov 17, 2008
8.921
9.098
8.788
8.821
77,118,432
-0.20(-2.21%)
Nov 14, 2008
9.115
9.469
8.987
9.020
0
-0.25(-2.69%)
Nov 13, 2008
8.799
9.281
8.477
9.270
112,993,216
+0.50(+5.69%)
Nov 12, 2008
9.120
9.175
8.760
8.771
100,968,192
-0.52(-5.61%)
Nov 11, 2008
9.115
9.303
8.926
9.292
67,833,104
+0.09(+1.02%)
Nov 10, 2008
9.530
9.585
9.059
9.198
62,597,064
-0.14(-1.54%)
Nov 07, 2008
9.137
9.419
9.087
9.342
71,393,024
+0.27(+2.99%)
Nov 06, 2008
9.408
9.441
8.987
9.070
102,987,168
-0.35(-3.71%)
Nov 05, 2008
10.02
10.07
9.375
9.419
109,326,400
-0.78(-7.66%)
Nov 04, 2008
10.04
10.22
9.929
10.20
84,495,896
+0.36(+3.66%)
Nov 03, 2008
9.890
9.979
9.735
9.840
74,860,040
+0.03(+0.28%)
Oct 31, 2008
9.840
10.11
9.752
9.813
109,343,800
-0.08(-0.84%)
Oct 30, 2008
9.879
9.996
9.597
9.896
102,731,824
+0.37(+3.90%)
Oct 29, 2008
9.735
10.04
9.491
9.525
119,621,872
-0.35(-3.54%)
Oct 28, 2008
9.242
9.973
8.921
9.874
152,705,936
+0.79(+8.72%)
Oct 27, 2008
9.031
9.552
8.887
9.081
114,620,824
-0.10(-1.09%)
Oct 24, 2008
8.815
9.436
8.688
9.181
117,283,376
-0.29(-3.10%)
Oct 23, 2008
9.358
9.558
8.921
9.475
119,932,368
+0.20(+2.15%)
Oct 22, 2008
9.447
9.563
9.142
9.275
124,345,640
-0.33(-3.46%)
Oct 21, 2008
9.791
9.946
9.597
9.608
128,459,704
+0.00(+0.00%)
Oct 20, 2008
9.558
9.691
9.342
9.608
97,330,688
+0.24(+2.54%)
Oct 17, 2008
9.103
9.713
8.998
9.369
126,719,696
-0.03(-0.35%)
Oct 16, 2008
9.167
9.414
8.649
9.403
147,843,712
+0.39(+4.30%)
Oct 15, 2008
9.580
9.580
8.954
9.015
129,162,720
-0.48(-5.02%)
Oct 14, 2008
9.635
9.696
9.314
9.491
152,931,728
+0.25(+2.70%)
Oct 13, 2008
9.126
9.369
8.799
9.242
191,811,584
+0.85(+10.17%)
Oct 10, 2008
8.217
8.810
7.929
8.389
268,724,736
-0.29(-3.38%)
Oct 09, 2008
9.585
9.630
8.583
8.682
166,595,280
-0.81(-8.52%)
Oct 08, 2008
9.624
10.00
9.491
9.491
202,577,616
-0.29(-2.95%)
Oct 07, 2008
10.47
10.53
9.779
9.779
170,976,656
-0.71(-6.81%)
Oct 06, 2008
10.25
10.50
9.846
10.49
186,738,960
-0.03(-0.32%)
Oct 03, 2008
10.49
10.74
10.43
10.53
0
+0.12(+1.12%)
Oct 02, 2008
10.43
10.62
10.36
10.41
106,772,480
-0.08(-0.79%)
Oct 01, 2008
10.12
10.58
10.02
10.49
123,290,664
+0.28(+2.71%)
Sep 30, 2008
9.935
10.22
9.835
10.22
136,313,264
+0.44(+4.48%)
Sep 29, 2008
10.13
10.34
9.779
9.779
127,366,744
-0.56(-5.41%)
Sep 26, 2008
10.15
10.37
10.09
10.34
0
+0.01(+0.11%)
Sep 25, 2008
10.03
10.41
10.02
10.33
103,984,632
+0.36(+3.61%)
Sep 24, 2008
10.06
10.08
9.835
9.968
71,280,392
-0.01(-0.11%)
Sep 23, 2008
10.08
10.25
9.979
9.979
110,434,680
-0.03(-0.33%)
Sep 22, 2008
10.14
10.33
9.984
10.01
81,016,568
-0.27(-2.59%)
Sep 19, 2008
10.47
10.52
9.807
10.28
0
+0.31(+3.11%)
Sep 18, 2008
9.652
10.16
9.591
9.968
172,706,992
+0.45(+4.78%)
Sep 17, 2008
9.741
10.04
9.508
9.513
132,033,696
-0.35(-3.59%)
Sep 16, 2008
9.807
9.996
9.696
9.868
149,810,208
-0.13(-1.33%)
Sep 15, 2008
10.03
10.27
10.00
10.00
121,428,544
-0.32(-3.06%)
Sep 12, 2008
10.13
10.37
10.08
10.32
78,086,784
+0.13(+1.25%)
Sep 11, 2008
9.973
10.21
9.962
10.19
60,142,644
+0.11(+1.04%)
Sep 10, 2008
10.12
10.22
10.03
10.08
69,075,456
-0.02(-0.22%)
Sep 09, 2008
10.56
10.63
10.11
10.11
98,727,656
-0.50(-4.70%)
Sep 08, 2008
10.44
10.63
10.39
10.61
88,334,680
+0.35(+3.40%)
Sep 05, 2008
10.32
10.44
10.22
10.26
0
-0.09(-0.86%)
Sep 04, 2008
10.64
10.85
10.34
10.34
83,874,792
-0.29(-2.76%)
Sep 03, 2008
10.62
10.73
10.56
10.64
54,699,456
+0.02(+0.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.